MetaTech AP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	44.750	47.750	43.450	47.750	47.750	423,000
2026-04-27	43.600	45.000	43.100	43.450	43.450	155,159
2026-04-24	44.900	45.000	43.450	43.600	43.600	346,003
2026-04-23	48.750	49.000	44.750	44.850	44.850	799,001
2026-04-22	49.800	51.000	49.250	49.700	49.700	1,834,010
2026-04-21	43.000	46.450	43.000	46.450	46.450	438,906
2026-04-20	42.300	42.550	41.000	42.250	42.250	73,015
2026-04-17	42.700	42.700	41.250	41.500	41.500	78,002
2026-04-16	40.800	43.950	40.750	42.200	42.200	126,001
2026-04-15	40.000	40.850	40.000	40.050	40.050	74,001
2026-04-14	39.000	41.600	39.000	39.800	39.800	119,005
2026-04-13	39.450	39.450	37.700	38.350	38.350	46,000
2026-04-10	38.050	38.050	36.800	37.250	37.250	191,006
2026-04-09	39.600	39.650	38.000	38.000	38.000	105,021
2026-04-08	40.600	40.700	39.100	39.100	39.100	152,027
2026-04-07	40.550	41.100	40.550	40.600	40.600	19,300
2026-04-02	41.400	41.600	41.100	41.100	41.100	6,001
2026-04-01	42.100	42.100	41.150	41.400	41.400	28,000
2026-03-31	41.200	42.050	41.150	42.000	42.000	21,015
2026-03-30	43.200	43.200	41.800	41.800	41.800	50,001
2026-03-27	43.050	43.800	42.800	42.800	42.800	42,000
2026-03-26	43.850	44.300	43.050	43.050	43.050	31,001
2026-03-25	44.750	44.750	43.800	44.300	44.300	46,001
2026-03-24	44.500	44.700	44.000	44.700	44.700	27,001
2026-03-23	44.100	44.850	43.450	44.600	44.600	48,000
2026-03-20	45.650	45.650	44.900	44.900	44.900	24,001
2026-03-19	45.100	45.800	44.500	45.800	45.800	30,001
2026-03-18	45.950	46.500	45.900	46.000	46.000	27,001
2026-03-17	46.100	46.100	44.900	45.950	45.950	75,001
2026-03-16	44.550	45.750	44.450	45.600	45.600	94,001
2026-03-13	42.300	44.950	41.000	44.850	44.850	143,805
2026-03-12	42.000	42.350	41.650	42.350	42.350	16,000
2026-03-11	42.400	42.400	42.400	42.400	42.400	1,001
2026-03-10	42.000	42.700	41.100	42.550	42.550	35,001
2026-03-09	41.600	42.000	39.450	42.000	42.000	39,000
2026-03-06	42.450	42.450	41.600	41.650	41.650	20,003
2026-03-05	43.000	43.000	42.450	42.450	42.450	682,001
2026-03-04	42.100	43.000	41.550	43.000	43.000	1,138,004
2026-03-03	43.000	44.500	42.500	42.550	42.550	24,001
2026-03-02	42.150	43.000	42.050	42.700	42.700	58,000
2026-02-26	43.200	43.200	42.900	42.900	42.900	670,000
2026-02-25	44.500	44.500	43.200	43.300	43.300	24,000
2026-02-24	43.600	43.950	43.300	43.450	43.450	30,000
2026-02-23	44.950	44.950	43.900	44.000	44.000	64,001
2026-02-11	44.000	44.400	43.600	43.650	43.650	23,001
2026-02-10	44.400	44.400	43.700	43.700	43.700	31,816
2026-02-09	46.400	46.400	44.750	44.750	44.750	39,508
2026-02-06	45.850	45.900	44.500	44.600	44.600	55,001
2026-02-05	45.150	45.150	45.150	45.150	45.150	0
2026-02-04	44.500	45.300	44.200	45.150	45.150	24,000
2026-02-03	45.000	45.000	44.600	44.800	44.800	9,000
2026-02-02	44.500	44.900	44.500	44.800	44.800	15,000
2026-01-30	45.200	45.750	45.050	45.050	45.050	35,001
2026-01-29	45.800	45.800	45.150	45.800	45.800	47,100
2026-01-28	45.200	45.800	45.100	45.800	45.800	78,000
2026-01-27	47.250	47.250	45.800	45.800	45.800	30,000
2026-01-26	46.300	46.400	45.800	45.800	45.800	48,000
2026-01-23	46.300	46.300	45.800	45.850	45.850	28,002
2026-01-22	46.100	46.400	45.550	46.300	46.300	142,002
2026-01-21	46.850	47.300	46.250	47.050	47.050	76,276

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.